Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Ford Motor (NY: F )

12.28 -0.10 (-0.81%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2013	7.505	7.598	7.394	7.557	112,943,160	+0.01(+0.15%)
Jan 30, 2013	7.592	7.703	7.522	7.545	102,096,256	-0.12(-1.60%)
Jan 29, 2013	7.913	7.941	7.522	7.668	224,668,672	-0.37(-4.64%)
Jan 28, 2013	7.872	8.065	7.831	8.041	87,655,424	+0.12(+1.47%)
Jan 25, 2013	8.012	8.017	7.902	7.925	92,190,176	-0.11(-1.37%)
Jan 24, 2013	8.006	8.099	8.000	8.035	73,421,408	-0.01(-0.07%)
Jan 23, 2013	8.110	8.122	7.988	8.041	100,278,576	-0.17(-2.05%)
Jan 22, 2013	8.145	8.220	8.110	8.209	61,222,156	+0.03(+0.43%)
Jan 18, 2013	8.168	8.185	8.093	8.174	78,934,912	-0.06(-0.77%)
Jan 17, 2013	8.267	8.284	8.151	8.238	76,421,640	+0.00(+0.00%)
Jan 16, 2013	8.203	8.255	8.116	8.238	88,777,088	-0.05(-0.56%)
Jan 15, 2013	8.058	8.284	8.046	8.284	95,609,808	+0.18(+2.22%)
Jan 14, 2013	8.133	8.156	8.029	8.104	79,758,136	-0.01(-0.07%)
Jan 11, 2013	8.110	8.151	8.052	8.110	116,708,096	+0.10(+1.23%)
Jan 10, 2013	7.983	8.075	7.925	8.012	146,206,096	+0.21(+2.67%)
Jan 09, 2013	7.763	7.878	7.757	7.803	63,825,308	+0.07(+0.90%)
Jan 08, 2013	7.751	7.780	7.647	7.734	79,949,336	-0.05(-0.60%)
Jan 07, 2013	7.832	7.867	7.734	7.780	74,998,720	-0.08(-1.03%)
Jan 04, 2013	7.826	7.884	7.734	7.861	94,381,944	+0.06(+0.82%)
Jan 03, 2013	7.670	7.933	7.560	7.797	209,284,624	+0.15(+1.97%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Ford Motor (NY: F )

Historical Prices